Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 1379 | 1392 | 1357 | 1388 | 0 | +5.06(+0.37%) |
May 29, 2014 | 1359 | 1397 | 1354 | 1383 | 0 | +16.93(+1.24%) |
May 28, 2014 | 1393 | 1395 | 1351 | 1366 | 0 | -28.59(-2.05%) |
May 27, 2014 | 1431 | 1437 | 1384 | 1394 | 0 | -51.06(-3.53%) |
May 23, 2014 | 1445 | 1445 | 1445 | 0 | -19.92(-1.36%) | |
May 22, 2014 | 1483 | 1487 | 1459 | 1465 | 0 | -2.95(-0.20%) |
May 21, 2014 | 1463 | 1475 | 1445 | 1468 | 0 | -1.60(-0.11%) |
May 20, 2014 | 1472 | 1490 | 1457 | 1470 | 0 | -15.85(-1.07%) |
May 19, 2014 | 1476 | 1490 | 1461 | 1486 | 0 | +17.39(+1.18%) |
May 16, 2014 | 1474 | 1482 | 1451 | 1468 | 0 | -16.46(-1.11%) |
May 15, 2014 | 1504 | 1507 | 1468 | 1485 | 0 | -29.52(-1.95%) |
May 14, 2014 | 1522 | 1534 | 1507 | 1514 | 0 | +15.08(+1.01%) |
May 13, 2014 | 1495 | 1520 | 1490 | 1499 | 0 | +4.06(+0.27%) |
May 12, 2014 | 1501 | 1521 | 1481 | 1495 | 0 | +16.90(+1.14%) |
May 09, 2014 | 1487 | 1510 | 1457 | 1478 | 0 | -11.69(-0.78%) |
May 08, 2014 | 1484 | 1511 | 1478 | 1490 | 0 | +2.88(+0.19%) |
May 07, 2014 | 1524 | 1528 | 1475 | 1487 | 0 | -38.29(-2.51%) |
May 06, 2014 | 1548 | 1553 | 1520 | 1525 | 0 | -19.23(-1.25%) |
May 05, 2014 | 1572 | 1579 | 1534 | 1544 | 0 | -12.44(-0.80%) |
May 02, 2014 | 1529 | 1569 | 1519 | 1557 | 0 | +33.71(+2.21%) |
May 01, 2014 | 1513 | 1538 | 1499 | 1523 | 0 | -5.77(-0.38%) |
Apr 30, 2014 | 1531 | 1544 | 1510 | 1529 | 0 | -18.49(-1.19%) |
Apr 29, 2014 | 1515 | 1558 | 1514 | 1547 | 0 | +31.58(+2.08%) |
Apr 28, 2014 | 1535 | 1544 | 1503 | 1516 | 0 | -23.65(-1.54%) |
Apr 25, 2014 | 1530 | 1551 | 1517 | 1539 | 0 | +19.00(+1.25%) |
Apr 24, 2014 | 1518 | 1551 | 1505 | 1520 | 0 | -14.97(-0.97%) |
Apr 23, 2014 | 1508 | 1552 | 1503 | 1535 | 0 | +26.66(+1.77%) |
Apr 22, 2014 | 1485 | 1514 | 1472 | 1509 | 0 | +22.76(+1.53%) |
Apr 21, 2014 | 1492 | 1498 | 1450 | 1486 | 0 | -10.33(-0.69%) |
Apr 17, 2014 | 1496 | 1496 | 1496 | 0 | -22.45(-1.48%) | |
Apr 16, 2014 | 1538 | 1543 | 1505 | 1519 | 0 | -16.42(-1.07%) |
Apr 15, 2014 | 1515 | 1542 | 1494 | 1535 | 0 | -23.84(-1.53%) |
Apr 14, 2014 | 1549 | 1584 | 1537 | 1559 | 0 | +26.25(+1.71%) |
Apr 11, 2014 | 1563 | 1579 | 1524 | 1533 | 0 | -33.45(-2.14%) |
Apr 10, 2014 | 1611 | 1628 | 1560 | 1566 | 0 | -29.87(-1.87%) |
Apr 09, 2014 | 1560 | 1615 | 1549 | 1596 | 0 | +20.92(+1.33%) |
Apr 08, 2014 | 1578 | 1590 | 1558 | 1575 | 0 | +24.89(+1.61%) |
Apr 07, 2014 | 1550 | 1597 | 1540 | 1550 | 0 | -11.23(-0.72%) |
Apr 04, 2014 | 1598 | 1608 | 1556 | 1562 | 0 | -0.23(-0.01%) |
Apr 03, 2014 | 1574 | 1578 | 1546 | 1562 | 0 | -22.68(-1.43%) |
Apr 02, 2014 | 1577 | 1603 | 1570 | 1584 | 0 | +32.82(+2.12%) |
Apr 01, 2014 | 1543 | 1567 | 1532 | 1552 | 0 | +12.05(+0.78%) |
Mar 31, 2014 | 1571 | 1580 | 1532 | 1540 | 0 | -33.12(-2.11%) |
Mar 28, 2014 | 1548 | 1596 | 1530 | 1573 | 0 | +24.64(+1.59%) |
Mar 27, 2014 | 1515 | 1562 | 1508 | 1548 | 0 | +25.23(+1.66%) |
Mar 26, 2014 | 1604 | 1612 | 1518 | 1523 | 0 | -76.11(-4.76%) |
Mar 25, 2014 | 1597 | 1616 | 1578 | 1599 | 0 | +18.62(+1.18%) |
Mar 24, 2014 | 1675 | 1685 | 1575 | 1580 | 0 | -119.96(-7.06%) |
Mar 21, 2014 | 1726 | 1743 | 1686 | 1700 | 0 | -9.50(-0.56%) |
Mar 20, 2014 | 1686 | 1729 | 1669 | 1710 | 0 | +6.41(+0.38%) |
Mar 19, 2014 | 1737 | 1755 | 1695 | 1703 | 0 | -56.16(-3.19%) |
Mar 18, 2014 | 1733 | 1787 | 1714 | 1760 | 0 | -4.05(-0.23%) |
Mar 17, 2014 | 1808 | 1829 | 1759 | 1764 | 0 | -50.26(-2.77%) |
Mar 14, 2014 | 1828 | 1847 | 1793 | 1814 | 0 | +11.80(+0.65%) |
Mar 13, 2014 | 1764 | 1816 | 1752 | 1802 | 0 | +37.03(+2.10%) |
Mar 12, 2014 | 1722 | 1772 | 1718 | 1765 | 0 | +64.52(+3.79%) |
Mar 11, 2014 | 1727 | 1745 | 1691 | 1701 | 0 | -12.72(-0.74%) |
Mar 10, 2014 | 1719 | 1738 | 1697 | 1713 | 0 | -7.89(-0.46%) |
Mar 07, 2014 | 1735 | 1746 | 1699 | 1721 | 0 | -48.97(-2.77%) |
Mar 06, 2014 | 1763 | 1783 | 1755 | 1770 | 0 | +15.78(+0.90%) |
Mar 05, 2014 | 1726 | 1763 | 1717 | 1754 | 0 | +30.19(+1.75%) |
Mar 04, 2014 | 1715 | 1745 | 1695 | 1724 | 0 | -12.60(-0.73%) |